First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
83.30
+1.53 (1.86%)
Jan 9, 2026, 4:00 PM EST - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 83.38 | 83.41 | 83.30 | 83.30 | 83.30 | 1.86% | 1,135 |
| Jan 8, 2026 | 81.69 | 81.90 | 81.67 | 81.77 | 81.77 | -1.03% | 1,111 |
| Jan 7, 2026 | 82.81 | 82.81 | 82.62 | 82.62 | 82.62 | -0.57% | 1,365 |
| Jan 6, 2026 | 82.30 | 83.10 | 82.00 | 83.10 | 83.10 | 2.40% | 1,470 |
| Jan 5, 2026 | 81.29 | 81.35 | 81.15 | 81.15 | 81.15 | 1.22% | 15,053 |
| Jan 2, 2026 | 80.00 | 80.17 | 79.38 | 80.17 | 80.17 | 2.90% | 34,286 |
| Dec 31, 2025 | 78.98 | 78.98 | 77.91 | 77.91 | 77.90 | -0.95% | 1,802 |
| Dec 30, 2025 | 78.91 | 78.91 | 78.55 | 78.65 | 78.65 | - | 1,170 |
| Dec 29, 2025 | 77.94 | 78.65 | 77.94 | 78.65 | 78.65 | -0.40% | 760 |
| Dec 26, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.27% | 271 |
| Dec 24, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.48% | 142 |
| Dec 23, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.22% | 246 |
| Dec 22, 2025 | 77.89 | 78.21 | 77.89 | 78.21 | 78.21 | 1.14% | 638 |
| Dec 19, 2025 | 77.32 | 77.51 | 76.95 | 77.32 | 77.32 | 1.88% | 2,014 |
| Dec 18, 2025 | 75.87 | 75.90 | 75.87 | 75.90 | 75.89 | 1.79% | 576 |
| Dec 17, 2025 | 75.48 | 75.48 | 74.56 | 74.56 | 74.56 | -1.95% | 2,467 |
| Dec 16, 2025 | 75.37 | 76.04 | 75.37 | 76.04 | 76.04 | -0.47% | 780 |
| Dec 15, 2025 | 76.54 | 76.54 | 76.40 | 76.40 | 76.40 | -0.40% | 593 |
| Dec 12, 2025 | 77.97 | 77.97 | 76.56 | 76.70 | 76.70 | -3.49% | 1,198 |
| Dec 11, 2025 | 78.90 | 79.48 | 78.90 | 79.48 | 78.40 | -0.53% | 850 |
| Dec 10, 2025 | 79.19 | 80.34 | 79.19 | 79.90 | 78.82 | 1.20% | 2,094 |
| Dec 9, 2025 | 78.92 | 78.95 | 78.92 | 78.95 | 77.88 | 0.28% | 559 |
| Dec 8, 2025 | 79.24 | 79.24 | 78.63 | 78.73 | 77.67 | 0.44% | 2,329 |
| Dec 5, 2025 | 78.26 | 78.89 | 78.26 | 78.39 | 77.33 | 1.11% | 1,408 |
| Dec 4, 2025 | 77.47 | 77.53 | 77.41 | 77.53 | 76.48 | 0.17% | 783 |
| Dec 3, 2025 | 76.75 | 77.50 | 76.75 | 77.40 | 76.35 | 1.22% | 1,630 |
| Dec 2, 2025 | 76.00 | 76.74 | 76.00 | 76.46 | 75.43 | 0.88% | 23,283 |
| Dec 1, 2025 | 75.98 | 76.38 | 75.60 | 75.79 | 74.77 | -0.41% | 34,881 |
| Nov 28, 2025 | 75.70 | 76.32 | 75.70 | 76.10 | 75.07 | 1.21% | 1,168 |
| Nov 26, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 74.17 | 1.43% | 550 |
| Nov 25, 2025 | 74.03 | 74.13 | 74.03 | 74.13 | 73.12 | 0.73% | 2,816 |
| Nov 24, 2025 | 72.95 | 74.02 | 72.95 | 73.59 | 72.59 | 2.54% | 20,917 |
| Nov 21, 2025 | 70.76 | 71.77 | 70.12 | 71.77 | 70.80 | 1.13% | 2,470 |
| Nov 20, 2025 | 74.38 | 74.80 | 70.97 | 70.97 | 70.01 | -3.32% | 2,044 |
| Nov 19, 2025 | 73.61 | 73.84 | 73.26 | 73.41 | 72.41 | 0.23% | 5,097 |
| Nov 18, 2025 | 73.22 | 74.16 | 72.58 | 73.24 | 72.25 | -1.49% | 2,379 |
| Nov 17, 2025 | 75.94 | 75.94 | 74.35 | 74.35 | 73.34 | -1.65% | 2,448 |
| Nov 14, 2025 | 75.30 | 76.73 | 75.22 | 75.59 | 74.57 | 0.03% | 5,734 |
| Nov 13, 2025 | 77.08 | 77.08 | 75.57 | 75.57 | 74.55 | -2.39% | 3,302 |
| Nov 12, 2025 | 77.72 | 77.72 | 77.39 | 77.42 | 76.37 | 0.45% | 16,589 |
| Nov 11, 2025 | 77.32 | 77.62 | 77.07 | 77.07 | 76.03 | -0.67% | 873 |
| Nov 10, 2025 | 76.88 | 78.07 | 76.86 | 77.59 | 76.54 | 2.74% | 1,879 |
| Nov 7, 2025 | 74.79 | 75.88 | 73.93 | 75.52 | 74.50 | -0.51% | 2,087 |
| Nov 6, 2025 | 76.14 | 76.82 | 75.90 | 75.91 | 74.88 | -2.01% | 1,330 |
| Nov 5, 2025 | 75.66 | 78.18 | 75.66 | 77.46 | 76.41 | 2.11% | 2,556 |
| Nov 4, 2025 | 77.20 | 77.31 | 75.75 | 75.86 | 74.84 | -4.15% | 4,286 |
| Nov 3, 2025 | 79.06 | 79.20 | 78.92 | 79.15 | 78.08 | 0.46% | 57,720 |
| Oct 31, 2025 | 78.47 | 78.86 | 78.46 | 78.79 | 77.72 | - | 1,480 |
| Oct 30, 2025 | 79.02 | 79.02 | 78.78 | 78.79 | 77.72 | -0.64% | 891 |
| Oct 29, 2025 | 79.09 | 79.50 | 78.95 | 79.29 | 78.21 | 0.55% | 2,710 |